32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 3 | 20230914 | 184500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230914 | 184400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230914 | 184300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230914 | 184200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230914 | 184100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230914 | 184000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230914 | 183900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230914 | 183800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230914 | 183700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230914 | 183600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230914 | 183500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230914 | 183400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230914 | 183300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230914 | 183200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230914 | 183100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230914 | 183000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230914 | 182900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230914 | 182800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230914 | 182700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230914 | 182600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230914 | 182500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230914 | 182400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230914 | 182300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230914 | 182200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230914 | 182100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230914 | 182000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230914 | 181900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230914 | 181800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230914 | 181700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230914 | 181600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 33 | 20230914 | 181500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230914 | 181400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230914 | 181300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230914 | 181200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230914 | 181100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230914 | 181000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230914 | 180900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230914 | 180800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230914 | 180700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230914 | 180600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230914 | 180500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230914 | 180400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230914 | 180300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230914 | 180200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230914 | 180100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230914 | 180000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230914 | 175900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230914 | 175800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230914 | 175700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230914 | 175600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230914 | 175500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230914 | 175400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230914 | 175300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230914 | 175200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230914 | 175100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230914 | 175000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230914 | 174900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230914 | 174800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230914 | 174700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230914 | 174600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 63 | 20230914 | 174500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230914 | 174400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230914 | 174300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230914 | 174200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230914 | 174100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230914 | 174000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230914 | 173900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230914 | 173800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230914 | 173700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230914 | 173600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230914 | 173500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230914 | 173400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230914 | 173300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230914 | 173200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230914 | 173100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230914 | 173000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230914 | 172900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230914 | 172800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230914 | 172700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230914 | 172600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230914 | 172500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230914 | 172400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230914 | 172300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230914 | 172200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230914 | 172100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230914 | 172000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230914 | 171900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230914 | 171800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230914 | 171700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230914 | 171600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 93 | 20230914 | 171500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230914 | 171400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230914 | 171300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230914 | 171200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230914 | 171100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230914 | 171000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230914 | 170900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230914 | 170800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230914 | 170700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230914 | 170600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230914 | 170500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230914 | 170400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230914 | 170300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230914 | 170200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230914 | 170100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230914 | 170000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230914 | 165900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230914 | 165800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230914 | 165700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230914 | 165600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230914 | 165500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230914 | 165400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230914 | 165300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230914 | 165200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230914 | 165100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230914 | 165000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230914 | 164900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230914 | 164800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230914 | 164700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230914 | 164600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 123 | 20230914 | 164500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230914 | 164400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230914 | 164300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230914 | 164200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230914 | 164100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230914 | 164000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230914 | 163900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230914 | 163800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230914 | 163700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230914 | 163600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230914 | 163500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230914 | 163400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230914 | 163300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230914 | 163200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230914 | 163100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230914 | 163000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230914 | 162900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230914 | 162800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230914 | 162700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230914 | 162600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230914 | 162500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230914 | 162400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230914 | 162300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230914 | 162200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230914 | 162100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230914 | 162000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230914 | 161900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230914 | 161800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230914 | 161700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230914 | 161600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 153 | 20230914 | 161500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230914 | 161400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230914 | 161300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230914 | 161200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230914 | 161100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230914 | 161000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230914 | 160900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230914 | 160800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230914 | 160700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230914 | 160600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230914 | 160500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230914 | 160400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230914 | 160300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230914 | 160200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230914 | 160100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230914 | 160000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230914 | 155900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230914 | 155800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230914 | 155700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230914 | 155600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230914 | 155500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230914 | 155400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230914 | 155300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230914 | 155200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230914 | 155100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230914 | 155000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230914 | 154900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230914 | 154800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230914 | 154700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230914 | 154600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 183 | 20230914 | 154500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230914 | 154400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230914 | 154300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230914 | 154200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230914 | 154100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230914 | 154000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230914 | 153900 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230914 | 153800 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230914 | 153700 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230914 | 153600 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230914 | 153500 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230914 | 153400 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230914 | 153300 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230914 | 153200 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230914 | 153100 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230914 | 153000 | 12245649150 | 34750 | 34750 | 34750 | 34750 | 39874 |
| 199 | 20230914 | 152900 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20230914 | 152800 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20230914 | 152700 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20230914 | 152600 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20230914 | 152500 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20230914 | 152400 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20230914 | 152300 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20230914 | 152200 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20230914 | 152100 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20230914 | 152000 | 10860027650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20230914 | 151900 | 10860027650 | 34500 | 34500 | 34550 | 34450 | 193 |
| 210 | 20230914 | 151800 | 10853367700 | 34500 | 34450 | 34500 | 34450 | 115 |
| 211 | 20230914 | 151700 | 10849401000 | 34450 | 34450 | 34500 | 34400 | 557 |
| 212 | 20230914 | 151600 | 10830206050 | 34450 | 34500 | 34500 | 34400 | 535 |
| 213 | 20230914 | 151500 | 10811761000 | 34500 | 34550 | 34550 | 34400 | 1167 |
| 214 | 20230914 | 151400 | 10771537550 | 34500 | 34500 | 34600 | 34450 | 1187 |
| 215 | 20230914 | 151300 | 10730536000 | 34500 | 34550 | 34600 | 34450 | 879 |
| 216 | 20230914 | 151200 | 10700202650 | 34600 | 34550 | 34600 | 34450 | 777 |
| 217 | 20230914 | 151100 | 10673373350 | 34600 | 34550 | 34600 | 34450 | 725 |
| 218 | 20230914 | 151000 | 10648357500 | 34550 | 34500 | 34600 | 34500 | 854 |
| 219 | 20230914 | 150900 | 10618868200 | 34500 | 34500 | 34550 | 34500 | 443 |
| 220 | 20230914 | 150800 | 10603581750 | 34450 | 34500 | 34600 | 34450 | 877 |
| 221 | 20230914 | 150700 | 10573312600 | 34550 | 34450 | 34550 | 34450 | 1071 |
| 222 | 20230914 | 150600 | 10536346700 | 34450 | 34450 | 34550 | 34450 | 1111 |
| 223 | 20230914 | 150500 | 10497995000 | 34450 | 34400 | 34500 | 34400 | 1290 |
| 224 | 20230914 | 150400 | 10453545200 | 34400 | 34500 | 34500 | 34400 | 880 |
| 225 | 20230914 | 150300 | 10423202000 | 34450 | 34550 | 34550 | 34450 | 621 |
| 226 | 20230914 | 150200 | 10401764800 | 34500 | 34500 | 34550 | 34450 | 699 |
| 227 | 20230914 | 150100 | 10377647550 | 34450 | 34600 | 34600 | 34450 | 967 |
| 228 | 20230914 | 150000 | 10344269600 | 34500 | 34550 | 34600 | 34450 | 975 |
| 229 | 20230914 | 145900 | 10310576250 | 34600 | 34500 | 34600 | 34450 | 579 |
| 230 | 20230914 | 145800 | 10290592600 | 34500 | 34550 | 34550 | 34450 | 1039 |
| 231 | 20230914 | 145700 | 10254758200 | 34500 | 34550 | 34600 | 34450 | 840 |
| 232 | 20230914 | 145600 | 10225757000 | 34550 | 34550 | 34600 | 34450 | 617 |
| 233 | 20230914 | 145500 | 10204453450 | 34500 | 34500 | 34500 | 34400 | 991 |
| 234 | 20230914 | 145400 | 10170300550 | 34450 | 34500 | 34500 | 34400 | 613 |
| 235 | 20230914 | 145300 | 10149182650 | 34500 | 34550 | 34600 | 34450 | 1283 |
| 236 | 20230914 | 145200 | 10104891700 | 34550 | 34500 | 34550 | 34450 | 650 |
| 237 | 20230914 | 145100 | 10082469200 | 34550 | 34500 | 34600 | 34500 | 776 |
| 238 | 20230914 | 145000 | 10055664550 | 34450 | 34500 | 34550 | 34450 | 743 |
| 239 | 20230914 | 144900 | 10030038550 | 34500 | 34600 | 34600 | 34450 | 623 |
| 240 | 20230914 | 144800 | 10008521400 | 34600 | 34500 | 34600 | 34450 | 898 |
| 241 | 20230914 | 144700 | 9977512700 | 34450 | 34500 | 34500 | 34450 | 553 |
| 242 | 20230914 | 144600 | 9958446300 | 34500 | 34550 | 34600 | 34450 | 622 |
| 243 | 20230914 | 144500 | 9936968600 | 34500 | 34600 | 34600 | 34450 | 631 |
| 244 | 20230914 | 144400 | 9915182450 | 34550 | 34450 | 34600 | 34450 | 739 |
| 245 | 20230914 | 144300 | 9889649800 | 34500 | 34600 | 34600 | 34500 | 937 |
| 246 | 20230914 | 144200 | 9857270200 | 34600 | 34550 | 34600 | 34500 | 855 |
| 247 | 20230914 | 144100 | 9827736650 | 34600 | 34550 | 34600 | 34500 | 930 |
| 248 | 20230914 | 144000 | 9795589400 | 34550 | 34500 | 34550 | 34450 | 920 |
| 249 | 20230914 | 143900 | 9763853100 | 34550 | 34500 | 34550 | 34400 | 711 |
| 250 | 20230914 | 143800 | 9739331500 | 34450 | 34500 | 34550 | 34450 | 688 |
| 251 | 20230914 | 143700 | 9715604300 | 34450 | 34450 | 34550 | 34450 | 549 |
| 252 | 20230914 | 143600 | 9696681350 | 34500 | 34500 | 34500 | 34450 | 569 |
| 253 | 20230914 | 143500 | 9677065650 | 34500 | 34600 | 34600 | 34400 | 734 |
| 254 | 20230914 | 143400 | 9651746350 | 34600 | 34450 | 34600 | 34450 | 979 |
| 255 | 20230914 | 143300 | 9617971150 | 34500 | 34500 | 34550 | 34450 | 627 |
| 256 | 20230914 | 143200 | 9596353950 | 34500 | 34500 | 34550 | 34500 | 593 |
| 257 | 20230914 | 143100 | 9575888550 | 34550 | 34550 | 34550 | 34500 | 829 |
| 258 | 20230914 | 143000 | 9547262450 | 34550 | 34450 | 34550 | 34450 | 774 |
| 259 | 20230914 | 142900 | 9520555600 | 34450 | 34450 | 34500 | 34400 | 397 |
| 260 | 20230914 | 142800 | 9506875800 | 34500 | 34500 | 34550 | 34400 | 708 |
| 261 | 20230914 | 142700 | 9482487950 | 34500 | 34450 | 34500 | 34400 | 441 |
| 262 | 20230914 | 142600 | 9467302350 | 34500 | 34450 | 34500 | 34350 | 580 |
| 263 | 20230914 | 142500 | 9447337150 | 34400 | 34500 | 34500 | 34350 | 731 |
| 264 | 20230914 | 142400 | 9422172350 | 34500 | 34400 | 34500 | 34400 | 694 |
| 265 | 20230914 | 142300 | 9398265300 | 34450 | 34450 | 34500 | 34400 | 618 |
| 266 | 20230914 | 142200 | 9376982350 | 34450 | 34450 | 34500 | 34400 | 816 |
| 267 | 20230914 | 142100 | 9348893450 | 34500 | 34450 | 34550 | 34450 | 301 |
| 268 | 20230914 | 142000 | 9338515850 | 34450 | 34500 | 34550 | 34400 | 415 |
| 269 | 20230914 | 141900 | 9324216150 | 34500 | 34500 | 34500 | 34450 | 590 |
| 270 | 20230914 | 141800 | 9303875350 | 34450 | 34450 | 34550 | 34400 | 617 |
| 271 | 20230914 | 141700 | 9282615300 | 34500 | 34500 | 34550 | 34450 | 398 |
| 272 | 20230914 | 141600 | 9268890850 | 34550 | 34450 | 34550 | 34450 | 636 |
| 273 | 20230914 | 141500 | 9246962050 | 34450 | 34500 | 34500 | 34400 | 481 |
| 274 | 20230914 | 141400 | 9230391350 | 34450 | 34450 | 34500 | 34450 | 551 |
| 275 | 20230914 | 141300 | 9211400450 | 34400 | 34500 | 34500 | 34400 | 353 |
| 276 | 20230914 | 141200 | 9199242050 | 34550 | 34400 | 34550 | 34400 | 780 |
| 277 | 20230914 | 141100 | 9172355600 | 34400 | 34350 | 34450 | 34300 | 592 |
| 278 | 20230914 | 141000 | 9152010700 | 34350 | 34400 | 34400 | 34300 | 510 |
| 279 | 20230914 | 140900 | 9134492950 | 34350 | 34350 | 34400 | 34300 | 360 |
| 280 | 20230914 | 140800 | 9122133200 | 34350 | 34350 | 34400 | 34300 | 551 |
| 281 | 20230914 | 140700 | 9103203700 | 34350 | 34350 | 34400 | 34350 | 691 |
| 282 | 20230914 | 140600 | 9079458800 | 34400 | 34400 | 34400 | 34350 | 497 |
| 283 | 20230914 | 140500 | 9062381500 | 34350 | 34450 | 34450 | 34350 | 484 |
| 284 | 20230914 | 140400 | 9045742250 | 34450 | 34350 | 34450 | 34300 | 449 |
| 285 | 20230914 | 140300 | 9030318300 | 34350 | 34400 | 34500 | 34300 | 506 |
| 286 | 20230914 | 140200 | 9012930250 | 34400 | 34350 | 34450 | 34350 | 452 |
| 287 | 20230914 | 140100 | 8997394950 | 34400 | 34400 | 34450 | 34350 | 407 |
| 288 | 20230914 | 140000 | 8983395100 | 34400 | 34450 | 34500 | 34350 | 587 |
| 289 | 20230914 | 135900 | 8963203650 | 34400 | 34350 | 34400 | 34350 | 375 |
| 290 | 20230914 | 135800 | 8950316050 | 34400 | 34400 | 34450 | 34350 | 524 |
| 291 | 20230914 | 135700 | 8932303800 | 34350 | 34350 | 34400 | 34350 | 774 |
| 292 | 20230914 | 135600 | 8905709200 | 34400 | 34450 | 34500 | 34350 | 664 |
| 293 | 20230914 | 135500 | 8882858550 | 34450 | 34400 | 34500 | 34400 | 448 |
| 294 | 20230914 | 135400 | 8867424150 | 34500 | 34400 | 34550 | 34400 | 408 |
| 295 | 20230914 | 135300 | 8853376400 | 34350 | 34400 | 34500 | 34350 | 884 |
| 296 | 20230914 | 135200 | 8822954300 | 34450 | 34500 | 34500 | 34400 | 278 |
| 297 | 20230914 | 135100 | 8813374550 | 34500 | 34450 | 34550 | 34450 | 634 |
| 298 | 20230914 | 135000 | 8791511750 | 34500 | 34500 | 34550 | 34400 | 498 |
| 299 | 20230914 | 134900 | 8774330950 | 34500 | 34450 | 34550 | 34400 | 444 |
| 300 | 20230914 | 134800 | 8759025450 | 34450 | 34550 | 34600 | 34450 | 623 |
| 301 | 20230914 | 134700 | 8737500100 | 34550 | 34450 | 34600 | 34450 | 368 |
| 302 | 20230914 | 134600 | 8724791850 | 34450 | 34400 | 34500 | 34400 | 643 |
| 303 | 20230914 | 134500 | 8702646050 | 34450 | 34550 | 34550 | 34400 | 350 |
| 304 | 20230914 | 134400 | 8690582950 | 34500 | 34600 | 34600 | 34500 | 520 |
| 305 | 20230914 | 134300 | 8672615950 | 34400 | 34450 | 34600 | 34400 | 1611 |
| 306 | 20230914 | 134200 | 8617114450 | 34500 | 34450 | 34500 | 34400 | 715 |
| 307 | 20230914 | 134100 | 8592484950 | 34500 | 34400 | 34500 | 34400 | 504 |
| 308 | 20230914 | 134000 | 8575138600 | 34400 | 34400 | 34450 | 34350 | 540 |
| 309 | 20230914 | 133900 | 8556572500 | 34400 | 34350 | 34400 | 34350 | 721 |
| 310 | 20230914 | 133800 | 8531797950 | 34400 | 34400 | 34500 | 34400 | 287 |
| 311 | 20230914 | 133700 | 8521922600 | 34400 | 34500 | 34500 | 34400 | 563 |
| 312 | 20230914 | 133600 | 8502546100 | 34500 | 34450 | 34500 | 34400 | 465 |
| 313 | 20230914 | 133500 | 8486527750 | 34450 | 34450 | 34500 | 34400 | 633 |
| 314 | 20230914 | 133400 | 8464743100 | 34450 | 34450 | 34500 | 34400 | 556 |
| 315 | 20230914 | 133300 | 8445594300 | 34400 | 34450 | 34500 | 34400 | 809 |
| 316 | 20230914 | 133200 | 8417752650 | 34450 | 34400 | 34500 | 34400 | 472 |
| 317 | 20230914 | 133100 | 8401495500 | 34400 | 34500 | 34500 | 34400 | 490 |
| 318 | 20230914 | 133000 | 8384611300 | 34500 | 34500 | 34550 | 34400 | 459 |
| 319 | 20230914 | 132900 | 8368796050 | 34550 | 34500 | 34550 | 34450 | 333 |
| 320 | 20230914 | 132800 | 8357310800 | 34500 | 34450 | 34600 | 34400 | 1053 |
| 321 | 20230914 | 132700 | 8321034950 | 34450 | 34400 | 34500 | 34400 | 399 |
| 322 | 20230914 | 132600 | 8307304600 | 34500 | 34450 | 34500 | 34400 | 421 |
| 323 | 20230914 | 132500 | 8292802900 | 34450 | 34450 | 34450 | 34400 | 591 |
| 324 | 20230914 | 132400 | 8272465050 | 34450 | 34500 | 34500 | 34350 | 379 |
| 325 | 20230914 | 132300 | 8259419550 | 34400 | 34450 | 34500 | 34400 | 596 |
| 326 | 20230914 | 132200 | 8238890500 | 34500 | 34450 | 34500 | 34450 | 712 |
| 327 | 20230914 | 132100 | 8214351200 | 34500 | 34450 | 34500 | 34450 | 587 |
| 328 | 20230914 | 132000 | 8194120600 | 34500 | 34550 | 34550 | 34450 | 616 |
| 329 | 20230914 | 131900 | 8172875550 | 34550 | 34500 | 34600 | 34500 | 595 |
| 330 | 20230914 | 131800 | 8152332150 | 34500 | 34550 | 34600 | 34450 | 692 |
| 331 | 20230914 | 131700 | 8128460000 | 34500 | 34600 | 34600 | 34500 | 585 |
| 332 | 20230914 | 131600 | 8108253650 | 34650 | 34500 | 34650 | 34500 | 458 |
| 333 | 20230914 | 131500 | 8092423650 | 34500 | 34550 | 34600 | 34500 | 646 |
| 334 | 20230914 | 131400 | 8070118550 | 34550 | 34600 | 34700 | 34550 | 286 |
| 335 | 20230914 | 131300 | 8060227100 | 34550 | 34650 | 34700 | 34500 | 984 |
| 336 | 20230914 | 131200 | 8026202750 | 34700 | 34700 | 34700 | 34550 | 927 |
| 337 | 20230914 | 131100 | 7994120700 | 34700 | 34700 | 34700 | 34650 | 381 |
| 338 | 20230914 | 131000 | 7980912600 | 34650 | 34700 | 34700 | 34650 | 142 |
| 339 | 20230914 | 130900 | 7975985600 | 34700 | 34700 | 34750 | 34650 | 441 |
| 340 | 20230914 | 130800 | 7960680300 | 34700 | 34700 | 34750 | 34700 | 288 |
| 341 | 20230914 | 130700 | 7950680000 | 34750 | 34800 | 34800 | 34700 | 849 |
| 342 | 20230914 | 130600 | 7921203000 | 34800 | 34750 | 34800 | 34650 | 202 |
| 343 | 20230914 | 130500 | 7914180200 | 34700 | 34750 | 34800 | 34650 | 341 |
| 344 | 20230914 | 130400 | 7902345850 | 34800 | 34800 | 34850 | 34800 | 240 |
| 345 | 20230914 | 130300 | 7893992800 | 34850 | 34750 | 34850 | 34750 | 173 |
| 346 | 20230914 | 130200 | 7887971750 | 34750 | 34800 | 34800 | 34750 | 202 |
| 347 | 20230914 | 130100 | 7880943200 | 34800 | 34800 | 34800 | 34750 | 403 |
| 348 | 20230914 | 130000 | 7866920850 | 34800 | 34750 | 34800 | 34700 | 152 |
| 349 | 20230914 | 125900 | 7861633400 | 34750 | 34750 | 34750 | 34700 | 503 |
| 350 | 20230914 | 125800 | 7844170600 | 34750 | 34750 | 34750 | 34650 | 249 |
| 351 | 20230914 | 125700 | 7835525850 | 34800 | 34800 | 34850 | 34750 | 385 |
| 352 | 20230914 | 125600 | 7822128650 | 34800 | 34800 | 34800 | 34750 | 149 |
| 353 | 20230914 | 125500 | 7816943800 | 34800 | 34750 | 34800 | 34750 | 101 |
| 354 | 20230914 | 125400 | 7813429150 | 34750 | 34700 | 34850 | 34700 | 826 |
| 355 | 20230914 | 125300 | 7784709700 | 34700 | 34750 | 34750 | 34700 | 276 |
| 356 | 20230914 | 125200 | 7775121900 | 34800 | 34850 | 34900 | 34800 | 1097 |
| 357 | 20230914 | 125100 | 7736912450 | 34850 | 34850 | 34850 | 34800 | 122 |
| 358 | 20230914 | 125000 | 7732661100 | 34850 | 34950 | 34950 | 34800 | 1770 |
| 359 | 20230914 | 124900 | 7670919450 | 34900 | 34950 | 35000 | 34900 | 1639 |
| 360 | 20230914 | 124800 | 7613654200 | 34950 | 34950 | 34950 | 34900 | 1210 |
| 361 | 20230914 | 124700 | 7571364800 | 34950 | 34900 | 34950 | 34850 | 805 |
| 362 | 20230914 | 124600 | 7543245550 | 34900 | 34900 | 34950 | 34900 | 607 |
| 363 | 20230914 | 124500 | 7522060350 | 34900 | 34950 | 34950 | 34900 | 1713 |
| 364 | 20230914 | 124400 | 7462214500 | 34950 | 34950 | 35000 | 34900 | 1666 |
| 365 | 20230914 | 124300 | 7403983150 | 34950 | 34900 | 34950 | 34850 | 2929 |
| 366 | 20230914 | 124200 | 7301649300 | 34850 | 34800 | 35000 | 34800 | 8499 |
| 367 | 20230914 | 124100 | 7004970850 | 34850 | 34800 | 34850 | 34800 | 678 |
| 368 | 20230914 | 124000 | 6981348250 | 34800 | 34750 | 34850 | 34700 | 5626 |
| 369 | 20230914 | 123900 | 6785692050 | 34700 | 34700 | 34750 | 34700 | 512 |
| 370 | 20230914 | 123800 | 6767919550 | 34700 | 34750 | 34750 | 34650 | 452 |
| 371 | 20230914 | 123700 | 6752238050 | 34750 | 34750 | 34800 | 34700 | 2097 |
| 372 | 20230914 | 123600 | 6679295900 | 34800 | 34800 | 34800 | 34700 | 231 |
| 373 | 20230914 | 123500 | 6671271900 | 34800 | 34750 | 34800 | 34700 | 626 |
| 374 | 20230914 | 123400 | 6649521300 | 34750 | 34750 | 34800 | 34700 | 2560 |
| 375 | 20230914 | 123300 | 6560481300 | 34700 | 34700 | 34800 | 34700 | 1447 |
| 376 | 20230914 | 123200 | 6510202000 | 34700 | 34650 | 34800 | 34650 | 8445 |
| 377 | 20230914 | 123100 | 6217057250 | 34650 | 34600 | 34650 | 34600 | 322 |
| 378 | 20230914 | 123000 | 6205906200 | 34650 | 34650 | 34650 | 34600 | 639 |
| 379 | 20230914 | 122900 | 6183789900 | 34650 | 34500 | 34650 | 34500 | 3728 |
| 380 | 20230914 | 122800 | 6054878550 | 34550 | 34500 | 34550 | 34500 | 842 |
| 381 | 20230914 | 122700 | 6025818900 | 34550 | 34550 | 34550 | 34450 | 1888 |
| 382 | 20230914 | 122600 | 5960672250 | 34500 | 34500 | 34550 | 34500 | 206 |
| 383 | 20230914 | 122500 | 5953560550 | 34550 | 34550 | 34550 | 34500 | 206 |
| 384 | 20230914 | 122400 | 5946445650 | 34550 | 34550 | 34550 | 34500 | 656 |
| 385 | 20230914 | 122300 | 5923785550 | 34550 | 34500 | 34550 | 34500 | 258 |
| 386 | 20230914 | 122200 | 5914877600 | 34500 | 34550 | 34550 | 34500 | 1857 |
| 387 | 20230914 | 122100 | 5850802750 | 34500 | 34550 | 34550 | 34500 | 118 |
| 388 | 20230914 | 122000 | 5846728350 | 34500 | 34550 | 34600 | 34500 | 640 |
| 389 | 20230914 | 121900 | 5824623700 | 34550 | 34550 | 34600 | 34500 | 290 |
| 390 | 20230914 | 121800 | 5814602750 | 34550 | 34550 | 34600 | 34500 | 785 |
| 391 | 20230914 | 121700 | 5787484250 | 34500 | 34550 | 34600 | 34450 | 1875 |
| 392 | 20230914 | 121600 | 5722768450 | 34500 | 34550 | 34550 | 34450 | 1110 |
| 393 | 20230914 | 121500 | 5684476000 | 34600 | 34650 | 34650 | 34550 | 623 |
| 394 | 20230914 | 121400 | 5662916150 | 34650 | 34650 | 34650 | 34600 | 552 |
| 395 | 20230914 | 121300 | 5643790900 | 34600 | 34650 | 34650 | 34600 | 1923 |
| 396 | 20230914 | 121200 | 5577162700 | 34650 | 34500 | 34650 | 34500 | 3512 |
| 397 | 20230914 | 121100 | 5455666300 | 34500 | 34350 | 34600 | 34350 | 20764 |
| 398 | 20230914 | 121000 | 4740209800 | 34350 | 34300 | 34350 | 34300 | 862 |
| 399 | 20230914 | 120900 | 4710625500 | 34350 | 34300 | 34350 | 34300 | 586 |
| 400 | 20230914 | 120800 | 4690518850 | 34250 | 34250 | 34300 | 34250 | 474 |
| 401 | 20230914 | 120700 | 4674274000 | 34250 | 34250 | 34300 | 34250 | 267 |
| 402 | 20230914 | 120600 | 4665117450 | 34300 | 34300 | 34300 | 34300 | 298 |
| 403 | 20230914 | 120500 | 4654896050 | 34300 | 34300 | 34300 | 34300 | 124 |
| 404 | 20230914 | 120400 | 4650642850 | 34250 | 34250 | 34300 | 34250 | 198 |
| 405 | 20230914 | 120300 | 4643852950 | 34300 | 34300 | 34300 | 34250 | 298 |
| 406 | 20230914 | 120200 | 4633637100 | 34300 | 34300 | 34300 | 34300 | 98 |
| 407 | 20230914 | 120100 | 4630275700 | 34300 | 34250 | 34300 | 34250 | 331 |
| 408 | 20230914 | 120000 | 4618925200 | 34250 | 34300 | 34300 | 34250 | 818 |
| 409 | 20230914 | 115900 | 4590885150 | 34300 | 34200 | 34300 | 34200 | 518 |
| 410 | 20230914 | 115800 | 4573139450 | 34250 | 34300 | 34300 | 34200 | 408 |
| 411 | 20230914 | 115700 | 4559164400 | 34300 | 34300 | 34300 | 34300 | 69 |
| 412 | 20230914 | 115600 | 4556797700 | 34250 | 34250 | 34300 | 34200 | 267 |
| 413 | 20230914 | 115500 | 4547644300 | 34250 | 34300 | 34350 | 34250 | 1488 |
| 414 | 20230914 | 115400 | 4496615050 | 34350 | 34300 | 34350 | 34300 | 128 |
| 415 | 20230914 | 115300 | 4492219300 | 34350 | 34200 | 34350 | 34200 | 2445 |
| 416 | 20230914 | 115200 | 4408352000 | 34250 | 34300 | 34300 | 34250 | 280 |
| 417 | 20230914 | 115100 | 4398754800 | 34300 | 34250 | 34300 | 34200 | 904 |
| 418 | 20230914 | 115000 | 4367761050 | 34300 | 34250 | 34300 | 34200 | 863 |
| 419 | 20230914 | 114900 | 4338203850 | 34300 | 34250 | 34300 | 34250 | 215 |
| 420 | 20230914 | 114800 | 4330833650 | 34250 | 34300 | 34300 | 34200 | 463 |
| 421 | 20230914 | 114700 | 4314963550 | 34250 | 34250 | 34300 | 34250 | 250 |
| 422 | 20230914 | 114600 | 4306396700 | 34300 | 34250 | 34300 | 34250 | 269 |
| 423 | 20230914 | 114500 | 4297177950 | 34250 | 34300 | 34300 | 34250 | 310 |
| 424 | 20230914 | 114400 | 4286551950 | 34300 | 34300 | 34300 | 34250 | 278 |
| 425 | 20230914 | 114300 | 4277017100 | 34300 | 34250 | 34300 | 34250 | 201 |
| 426 | 20230914 | 114200 | 4270124450 | 34300 | 34250 | 34300 | 34250 | 184 |
| 427 | 20230914 | 114100 | 4263817950 | 34250 | 34200 | 34250 | 34200 | 286 |
| 428 | 20230914 | 114000 | 4254028250 | 34250 | 34250 | 34250 | 34200 | 156 |
| 429 | 20230914 | 113900 | 4248685650 | 34250 | 34300 | 34300 | 34250 | 415 |
| 430 | 20230914 | 113800 | 4234465850 | 34300 | 34250 | 34350 | 34250 | 432 |
| 431 | 20230914 | 113700 | 4219648400 | 34350 | 34250 | 34350 | 34200 | 654 |
| 432 | 20230914 | 113600 | 4197234600 | 34200 | 34200 | 34250 | 34200 | 181 |
| 433 | 20230914 | 113500 | 4191036150 | 34250 | 34200 | 34250 | 34200 | 86 |
| 434 | 20230914 | 113400 | 4188090750 | 34250 | 34250 | 34300 | 34200 | 291 |
| 435 | 20230914 | 113300 | 4178119150 | 34200 | 34300 | 34300 | 34200 | 500 |
| 436 | 20230914 | 113200 | 4160993900 | 34300 | 34350 | 34350 | 34200 | 237 |
| 437 | 20230914 | 113100 | 4152874650 | 34350 | 34350 | 34350 | 34250 | 433 |
| 438 | 20230914 | 113000 | 4138007300 | 34300 | 34350 | 34400 | 34300 | 1031 |
| 439 | 20230914 | 112900 | 4102593800 | 34400 | 34350 | 34450 | 34350 | 2779 |
| 440 | 20230914 | 112800 | 4007054950 | 34350 | 34350 | 34400 | 34300 | 594 |
| 441 | 20230914 | 112700 | 3986649450 | 34400 | 34250 | 34400 | 34200 | 3982 |
| 442 | 20230914 | 112600 | 3849865650 | 34250 | 34250 | 34300 | 34200 | 1126 |
| 443 | 20230914 | 112500 | 3811300550 | 34250 | 34200 | 34250 | 34200 | 540 |
| 444 | 20230914 | 112400 | 3792827650 | 34200 | 34250 | 34250 | 34200 | 579 |
| 445 | 20230914 | 112300 | 3772997350 | 34250 | 34200 | 34300 | 34200 | 1899 |
| 446 | 20230914 | 112200 | 3707996000 | 34200 | 34150 | 34200 | 34150 | 237 |
| 447 | 20230914 | 112100 | 3699893100 | 34200 | 34150 | 34200 | 34150 | 617 |
| 448 | 20230914 | 112000 | 3678815350 | 34150 | 34100 | 34150 | 34100 | 546 |
| 449 | 20230914 | 111900 | 3660185100 | 34100 | 34100 | 34100 | 34050 | 213 |
| 450 | 20230914 | 111800 | 3652923500 | 34100 | 34050 | 34150 | 34050 | 1025 |
| 451 | 20230914 | 111700 | 3617978300 | 34050 | 33950 | 34050 | 33950 | 1558 |
| 452 | 20230914 | 111600 | 3564994850 | 34000 | 34000 | 34000 | 33950 | 469 |
| 453 | 20230914 | 111500 | 3549054100 | 34000 | 33800 | 34000 | 33800 | 10301 |
| 454 | 20230914 | 111400 | 3200330500 | 33750 | 33800 | 33800 | 33750 | 1419 |
| 455 | 20230914 | 111300 | 3152430000 | 33800 | 33750 | 33800 | 33750 | 29 |
| 456 | 20230914 | 111200 | 3151449900 | 33800 | 33750 | 33800 | 33750 | 381 |
| 457 | 20230914 | 111100 | 3138590200 | 33700 | 33700 | 33750 | 33700 | 170 |
| 458 | 20230914 | 111000 | 3132855200 | 33750 | 33700 | 33750 | 33700 | 250 |
| 459 | 20230914 | 110900 | 3124423150 | 33750 | 33750 | 33750 | 33750 | 43 |
| 460 | 20230914 | 110800 | 3122971900 | 33750 | 33700 | 33750 | 33700 | 508 |
| 461 | 20230914 | 110700 | 3105851100 | 33700 | 33650 | 33700 | 33650 | 162 |
| 462 | 20230914 | 110600 | 3100394100 | 33650 | 33650 | 33700 | 33650 | 24 |
| 463 | 20230914 | 110500 | 3099585500 | 33700 | 33650 | 33700 | 33650 | 115 |
| 464 | 20230914 | 110400 | 3095710200 | 33650 | 33650 | 33700 | 33650 | 106 |
| 465 | 20230914 | 110300 | 3092142400 | 33650 | 33650 | 33700 | 33600 | 163 |
| 466 | 20230914 | 110200 | 3086656950 | 33650 | 33650 | 33700 | 33650 | 98 |
| 467 | 20230914 | 110100 | 3083357200 | 33650 | 33700 | 33700 | 33650 | 188 |
| 468 | 20230914 | 110000 | 3077027500 | 33700 | 33650 | 33700 | 33650 | 56 |
| 469 | 20230914 | 105900 | 3075140950 | 33650 | 33650 | 33700 | 33650 | 244 |
| 470 | 20230914 | 105800 | 3066929100 | 33650 | 33650 | 33700 | 33650 | 1479 |
| 471 | 20230914 | 105700 | 3017158200 | 33650 | 33700 | 33700 | 33650 | 129 |
| 472 | 20230914 | 105600 | 3012815250 | 33700 | 33700 | 33750 | 33650 | 417 |
| 473 | 20230914 | 105500 | 2998762300 | 33700 | 33700 | 33750 | 33700 | 123 |
| 474 | 20230914 | 105400 | 2994612700 | 33700 | 33750 | 33750 | 33700 | 24 |
| 475 | 20230914 | 105300 | 2993802800 | 33750 | 33750 | 33750 | 33700 | 67 |
| 476 | 20230914 | 105200 | 2991541650 | 33750 | 33750 | 33750 | 33700 | 69 |
| 477 | 20230914 | 105100 | 2989214350 | 33750 | 33750 | 33750 | 33700 | 32 |
| 478 | 20230914 | 105000 | 2988134400 | 33750 | 33750 | 33750 | 33700 | 66 |
| 479 | 20230914 | 104900 | 2985907000 | 33700 | 33700 | 33750 | 33700 | 44 |
| 480 | 20230914 | 104800 | 2984422150 | 33750 | 33700 | 33750 | 33700 | 596 |
| 481 | 20230914 | 104700 | 2964334800 | 33650 | 33700 | 33700 | 33650 | 43 |
| 482 | 20230914 | 104600 | 2962885750 | 33700 | 33650 | 33700 | 33650 | 30 |
| 483 | 20230914 | 104500 | 2961874950 | 33700 | 33650 | 33700 | 33650 | 138 |
| 484 | 20230914 | 104400 | 2957226050 | 33700 | 33700 | 33700 | 33650 | 763 |
| 485 | 20230914 | 104300 | 2931514400 | 33750 | 33750 | 33750 | 33700 | 139 |
| 486 | 20230914 | 104200 | 2926826900 | 33700 | 33750 | 33750 | 33700 | 52 |
| 487 | 20230914 | 104100 | 2925072000 | 33750 | 33750 | 33750 | 33700 | 78 |
| 488 | 20230914 | 104000 | 2922440000 | 33700 | 33750 | 33750 | 33700 | 107 |
| 489 | 20230914 | 103900 | 2918830150 | 33700 | 33750 | 33750 | 33700 | 60 |
| 490 | 20230914 | 103800 | 2916805350 | 33750 | 33700 | 33750 | 33700 | 69 |
| 491 | 20230914 | 103700 | 2914476900 | 33650 | 33650 | 33750 | 33650 | 70 |
| 492 | 20230914 | 103600 | 2912117900 | 33750 | 33750 | 33750 | 33650 | 109 |
| 493 | 20230914 | 103500 | 2908443450 | 33750 | 33650 | 33750 | 33650 | 856 |
| 494 | 20230914 | 103400 | 2879600350 | 33650 | 33800 | 33850 | 33650 | 640 |
| 495 | 20230914 | 103300 | 2858018300 | 33800 | 33800 | 33850 | 33800 | 206 |
| 496 | 20230914 | 103200 | 2851053500 | 33800 | 33850 | 33850 | 33800 | 239 |
| 497 | 20230914 | 103100 | 2842973050 | 33900 | 33850 | 33900 | 33850 | 255 |
| 498 | 20230914 | 103000 | 2834339200 | 33850 | 33800 | 33850 | 33750 | 163 |
| 499 | 20230914 | 102900 | 2828829000 | 33800 | 33800 | 33900 | 33800 | 45 |
| 500 | 20230914 | 102800 | 2827306400 | 33900 | 33900 | 33900 | 33750 | 179 |
| 501 | 20230914 | 102700 | 2821258350 | 33900 | 33900 | 33950 | 33900 | 766 |
| 502 | 20230914 | 102600 | 2795289900 | 33850 | 33800 | 33850 | 33750 | 815 |
| 503 | 20230914 | 102500 | 2767710650 | 33800 | 33850 | 33850 | 33800 | 74 |
| 504 | 20230914 | 102400 | 2765207100 | 33800 | 33800 | 33850 | 33750 | 324 |
| 505 | 20230914 | 102300 | 2754253250 | 33800 | 33800 | 33800 | 33750 | 141 |
| 506 | 20230914 | 102200 | 2749487550 | 33800 | 33800 | 33800 | 33750 | 541 |
| 507 | 20230914 | 102100 | 2731201800 | 33800 | 33850 | 33850 | 33800 | 139 |
| 508 | 20230914 | 102000 | 2726498050 | 33800 | 33800 | 33850 | 33800 | 130 |
| 509 | 20230914 | 101900 | 2722102400 | 33850 | 33800 | 33850 | 33800 | 243 |
| 510 | 20230914 | 101800 | 2713886850 | 33800 | 33800 | 33850 | 33750 | 264 |
| 511 | 20230914 | 101700 | 2704963850 | 33800 | 33800 | 33800 | 33750 | 28 |
| 512 | 20230914 | 101600 | 2704017500 | 33750 | 33700 | 33800 | 33700 | 412 |
| 513 | 20230914 | 101500 | 2690128150 | 33700 | 33700 | 33700 | 33650 | 398 |
| 514 | 20230914 | 101400 | 2676728250 | 33700 | 33850 | 33850 | 33650 | 2403 |
| 515 | 20230914 | 101300 | 2595577650 | 33850 | 33850 | 33850 | 33800 | 165 |
| 516 | 20230914 | 101200 | 2589993650 | 33850 | 33800 | 33850 | 33800 | 137 |
| 517 | 20230914 | 101100 | 2585360050 | 33800 | 33750 | 33850 | 33750 | 1019 |
| 518 | 20230914 | 101000 | 2550917650 | 33750 | 33850 | 33850 | 33700 | 107 |
| 519 | 20230914 | 100900 | 2547303900 | 33850 | 33900 | 33900 | 33800 | 732 |
| 520 | 20230914 | 100800 | 2522495200 | 33850 | 33900 | 33900 | 33800 | 362 |
| 521 | 20230914 | 100700 | 2510242200 | 33900 | 33800 | 33900 | 33750 | 2547 |
| 522 | 20230914 | 100600 | 2424115050 | 33800 | 33750 | 33800 | 33750 | 208 |
| 523 | 20230914 | 100500 | 2417090550 | 33700 | 33800 | 33800 | 33700 | 80 |
| 524 | 20230914 | 100400 | 2414390000 | 33800 | 33800 | 33850 | 33800 | 63 |
| 525 | 20230914 | 100300 | 2412259600 | 33750 | 33750 | 33850 | 33750 | 201 |
| 526 | 20230914 | 100200 | 2405468900 | 33850 | 33750 | 33850 | 33750 | 624 |
| 527 | 20230914 | 100100 | 2384385800 | 33700 | 33650 | 33700 | 33650 | 282 |
| 528 | 20230914 | 100000 | 2374887150 | 33600 | 33650 | 33650 | 33600 | 115 |
| 529 | 20230914 | 095900 | 2371020200 | 33600 | 33700 | 33700 | 33600 | 83 |
| 530 | 20230914 | 095800 | 2368228000 | 33700 | 33700 | 33750 | 33700 | 738 |
| 531 | 20230914 | 095700 | 2343356450 | 33750 | 33800 | 33850 | 33750 | 851 |
| 532 | 20230914 | 095600 | 2314617200 | 33800 | 33800 | 33850 | 33750 | 231 |
| 533 | 20230914 | 095500 | 2306808600 | 33750 | 33800 | 33800 | 33750 | 68 |
| 534 | 20230914 | 095400 | 2304512500 | 33800 | 33800 | 33800 | 33700 | 358 |
| 535 | 20230914 | 095300 | 2292432900 | 33800 | 33850 | 33850 | 33750 | 134 |
| 536 | 20230914 | 095200 | 2287909150 | 33850 | 33800 | 33850 | 33750 | 419 |
| 537 | 20230914 | 095100 | 2273745900 | 33800 | 33650 | 33800 | 33600 | 1161 |
| 538 | 20230914 | 095000 | 2234601500 | 33650 | 33650 | 33650 | 33650 | 72 |
| 539 | 20230914 | 094900 | 2232178700 | 33650 | 33550 | 33650 | 33550 | 744 |
| 540 | 20230914 | 094800 | 2207206650 | 33600 | 33600 | 33600 | 33550 | 1299 |
| 541 | 20230914 | 094700 | 2163623600 | 33550 | 33550 | 33600 | 33550 | 373 |
| 542 | 20230914 | 094600 | 2151106500 | 33600 | 33550 | 33650 | 33550 | 1478 |
| 543 | 20230914 | 094500 | 2101456900 | 33600 | 33650 | 33650 | 33550 | 603 |
| 544 | 20230914 | 094400 | 2081213900 | 33650 | 33650 | 33650 | 33550 | 1831 |
| 545 | 20230914 | 094300 | 2019694000 | 33650 | 33600 | 33650 | 33600 | 106 |
| 546 | 20230914 | 094200 | 2016128950 | 33600 | 33600 | 33650 | 33550 | 712 |
| 547 | 20230914 | 094100 | 1992210350 | 33650 | 33650 | 33650 | 33600 | 714 |
| 548 | 20230914 | 094000 | 1968214100 | 33650 | 33650 | 33650 | 33600 | 147 |
| 549 | 20230914 | 093900 | 1963272400 | 33600 | 33600 | 33600 | 33550 | 241 |
| 550 | 20230914 | 093800 | 1955176200 | 33600 | 33550 | 33600 | 33550 | 124 |
| 551 | 20230914 | 093700 | 1951009850 | 33600 | 33600 | 33650 | 33600 | 551 |
| 552 | 20230914 | 093600 | 1932488900 | 33600 | 33500 | 33600 | 33500 | 157 |
| 553 | 20230914 | 093500 | 1927217450 | 33550 | 33600 | 33600 | 33500 | 522 |
| 554 | 20230914 | 093400 | 1909708100 | 33600 | 33550 | 33600 | 33550 | 41 |
| 555 | 20230914 | 093300 | 1908331550 | 33600 | 33550 | 33600 | 33550 | 680 |
| 556 | 20230914 | 093200 | 1885515400 | 33550 | 33650 | 33650 | 33550 | 576 |
| 557 | 20230914 | 093100 | 1866166650 | 33600 | 33600 | 33650 | 33600 | 351 |
| 558 | 20230914 | 093000 | 1854369750 | 33650 | 33700 | 33700 | 33550 | 949 |
| 559 | 20230914 | 092900 | 1822476750 | 33700 | 33650 | 33700 | 33600 | 102 |
| 560 | 20230914 | 092800 | 1819044400 | 33650 | 33650 | 33700 | 33650 | 424 |
| 561 | 20230914 | 092700 | 1804774700 | 33650 | 33650 | 33700 | 33650 | 107 |
| 562 | 20230914 | 092600 | 1801173150 | 33650 | 33750 | 33750 | 33650 | 94 |
| 563 | 20230914 | 092500 | 1798003050 | 33700 | 33700 | 33750 | 33600 | 1811 |
| 564 | 20230914 | 092400 | 1737132500 | 33700 | 33750 | 33750 | 33650 | 226 |
| 565 | 20230914 | 092300 | 1729514250 | 33750 | 33650 | 33750 | 33600 | 535 |
| 566 | 20230914 | 092200 | 1711499250 | 33650 | 33750 | 33750 | 33600 | 1064 |
| 567 | 20230914 | 092100 | 1675663850 | 33750 | 33800 | 33850 | 33700 | 1292 |
| 568 | 20230914 | 092000 | 1632094550 | 33750 | 33800 | 33850 | 33750 | 1161 |
| 569 | 20230914 | 091900 | 1592889900 | 33800 | 33950 | 33950 | 33800 | 1635 |
| 570 | 20230914 | 091800 | 1537513000 | 33950 | 34050 | 34050 | 33950 | 2270 |
| 571 | 20230914 | 091700 | 1460351650 | 34050 | 34100 | 34150 | 34050 | 1927 |
| 572 | 20230914 | 091600 | 1394690550 | 34100 | 34000 | 34100 | 33950 | 2230 |
| 573 | 20230914 | 091500 | 1318867650 | 34050 | 33950 | 34050 | 33900 | 1341 |
| 574 | 20230914 | 091400 | 1273281050 | 33950 | 33900 | 33950 | 33900 | 1130 |
| 575 | 20230914 | 091300 | 1234953700 | 33900 | 33700 | 33900 | 33650 | 860 |
| 576 | 20230914 | 091200 | 1205919200 | 33700 | 33800 | 33850 | 33700 | 807 |
| 577 | 20230914 | 091100 | 1178668500 | 33850 | 33850 | 33900 | 33800 | 286 |
| 578 | 20230914 | 091000 | 1168986300 | 33950 | 33950 | 34000 | 33850 | 207 |
| 579 | 20230914 | 090900 | 1161958600 | 33950 | 33900 | 34000 | 33800 | 297 |
| 580 | 20230914 | 090800 | 1151887600 | 33950 | 33900 | 34000 | 33800 | 2048 |
| 581 | 20230914 | 090700 | 1082533850 | 33900 | 34150 | 34150 | 33750 | 1934 |
| 582 | 20230914 | 090600 | 1016870550 | 34150 | 34100 | 34200 | 34100 | 1365 |
| 583 | 20230914 | 090500 | 970252150 | 34100 | 34400 | 34500 | 34050 | 4333 |
| 584 | 20230914 | 090400 | 821226450 | 34400 | 34100 | 34400 | 34100 | 8200 |
| 585 | 20230914 | 090300 | 540185000 | 34100 | 33900 | 34100 | 33800 | 4219 |
| 586 | 20230914 | 090200 | 396894500 | 33900 | 33850 | 33950 | 33700 | 3205 |
| 587 | 20230914 | 090100 | 288344750 | 33800 | 33550 | 33800 | 33450 | 2278 |
| 588 | 20230914 | 090000 | 211794950 | 33550 | 33750 | 33900 | 33550 | 6272 |